6409 (株)キトーの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,208	1,212	1,182	1,195	141,600	1,195
2014-12-29	1,222	1,222	1,205	1,219	178,400	1,219
2014-12-26	1,180	1,216	1,173	1,214	101,400	1,214
2014-12-25	1,181	1,202	1,181	1,188	100,300	1,188
2014-12-24	1,180	1,204	1,172	1,197	196,400	1,197
2014-12-22	1,191	1,193	1,167	1,186	113,100	1,186
2014-12-19	1,183	1,193	1,170	1,191	133,000	1,191
2014-12-18	1,176	1,194	1,159	1,161	150,400	1,161
2014-12-17	1,119	1,160	1,118	1,146	107,200	1,146
2014-12-16	1,146	1,146	1,119	1,137	175,000	1,137
2014-12-15	1,165	1,174	1,133	1,158	155,000	1,158
2014-12-12	1,161	1,188	1,161	1,165	148,500	1,165
2014-12-11	1,175	1,181	1,148	1,160	234,400	1,160
2014-12-10	1,184	1,210	1,181	1,190	178,600	1,190
2014-12-09	1,212	1,225	1,199	1,200	156,400	1,200
2014-12-08	1,225	1,240	1,207	1,236	152,800	1,236
2014-12-05	1,202	1,228	1,201	1,216	104,500	1,216
2014-12-04	1,218	1,227	1,208	1,218	163,900	1,218
2014-12-03	1,214	1,224	1,195	1,197	147,700	1,197
2014-12-02	1,201	1,215	1,192	1,202	193,000	1,202
2014-12-01	1,201	1,224	1,192	1,221	171,600	1,221
2014-11-28	1,201	1,214	1,192	1,200	115,600	1,200
2014-11-27	1,228	1,230	1,210	1,210	101,600	1,210
2014-11-26	1,206	1,237	1,201	1,228	161,600	1,228
2014-11-25	1,208	1,218	1,198	1,204	143,600	1,204
2014-11-21	1,185	1,195	1,173	1,189	155,100	1,189
2014-11-20	1,202	1,203	1,183	1,185	143,400	1,185
2014-11-19	1,204	1,228	1,200	1,209	94,100	1,209
2014-11-18	1,190	1,214	1,184	1,203	108,000	1,203
2014-11-17	1,226	1,226	1,189	1,191	197,200	1,191
2014-11-14	1,250	1,269	1,213	1,238	193,400	1,238
2014-11-13	1,250	1,278	1,248	1,257	84,500	1,257
2014-11-12	1,295	1,295	1,260	1,261	93,800	1,261
2014-11-11	1,272	1,300	1,262	1,284	99,400	1,284
2014-11-10	1,281	1,307	1,272	1,275	123,400	1,275
2014-11-07	1,250	1,345	1,247	1,311	238,900	1,311
2014-11-06	1,313	1,342	1,301	1,306	107,300	1,306
2014-11-05	1,350	1,350	1,303	1,309	208,100	1,309
2014-11-04	1,350	1,412	1,335	1,390	395,700	1,390
2014-10-31	1,234	1,274	1,232	1,258	224,600	1,258
2014-10-30	1,210	1,256	1,209	1,225	221,800	1,225
2014-10-29	1,215	1,230	1,201	1,209	120,100	1,209
2014-10-28	1,206	1,219	1,197	1,202	79,800	1,202
2014-10-27	1,241	1,250	1,215	1,218	54,200	1,218
2014-10-24	1,249	1,257	1,226	1,234	55,000	1,234
2014-10-23	1,216	1,239	1,213	1,233	50,200	1,233
2014-10-22	1,237	1,260	1,213	1,235	81,700	1,235
2014-10-21	1,241	1,245	1,202	1,212	102,500	1,212
2014-10-20	1,234	1,263	1,224	1,244	78,800	1,244
2014-10-17	1,200	1,221	1,171	1,174	114,300	1,174
2014-10-16	1,230	1,242	1,196	1,198	118,400	1,198
2014-10-15	1,230	1,288	1,223	1,272	136,800	1,272
2014-10-14	1,203	1,241	1,192	1,218	196,300	1,218
2014-10-10	1,248	1,273	1,234	1,255	133,800	1,255
2014-10-09	1,305	1,319	1,273	1,276	119,600	1,276
2014-10-08	1,271	1,309	1,258	1,294	123,500	1,294
2014-10-07	1,317	1,321	1,299	1,305	134,400	1,305
2014-10-06	1,279	1,326	1,268	1,319	129,100	1,319
2014-10-03	1,250	1,285	1,244	1,256	148,900	1,256
2014-10-02	1,315	1,315	1,260	1,261	145,200	1,261
2014-10-01	1,379	1,379	1,302	1,316	173,200	1,316
2014-09-30	1,368	1,380	1,347	1,376	120,900	1,376
2014-09-29	1,380	1,395	1,365	1,379	102,000	1,379
2014-09-26	1,338	1,389	1,291	1,361	82,600	1,361
2014-09-25	2,670	2,725	2,655	2,715	94,600	1,357.50
2014-09-24	2,701	2,732	2,628	2,642	113,500	1,321
2014-09-22	2,679	2,750	2,678	2,740	71,500	1,370
2014-09-19	2,741	2,758	2,706	2,712	113,400	1,356
2014-09-18	2,700	2,742	2,687	2,716	86,400	1,358
2014-09-17	2,700	2,748	2,660	2,732	140,800	1,366
2014-09-16	2,687	2,692	2,652	2,686	120,900	1,343
2014-09-12	2,620	2,712	2,619	2,660	226,600	1,330
2014-09-11	2,609	2,620	2,544	2,572	130,700	1,286
2014-09-10	2,557	2,591	2,503	2,583	121,200	1,291.50
2014-09-09	2,458	2,598	2,458	2,596	196,400	1,298
2014-09-08	2,395	2,457	2,369	2,435	98,100	1,217.50
2014-09-05	2,398	2,400	2,351	2,368	87,200	1,184
2014-09-04	2,385	2,419	2,370	2,395	132,500	1,197.50
2014-09-03	2,339	2,396	2,321	2,368	131,900	1,184
2014-09-02	2,331	2,350	2,306	2,315	66,100	1,157.50
2014-09-01	2,352	2,359	2,301	2,315	78,400	1,157.50
2014-08-29	2,290	2,359	2,271	2,350	74,200	1,175
2014-08-28	2,360	2,368	2,289	2,310	126,800	1,155
2014-08-27	2,283	2,377	2,283	2,373	213,000	1,186.50
2014-08-26	2,164	2,275	2,151	2,257	166,400	1,128.50
2014-08-25	2,156	2,165	2,133	2,151	68,400	1,075.50
2014-08-22	2,168	2,175	2,135	2,142	70,100	1,071
2014-08-21	2,158	2,162	2,131	2,152	107,100	1,076
2014-08-20	2,140	2,182	2,130	2,135	107,600	1,067.50
2014-08-19	2,163	2,196	2,142	2,170	162,100	1,085
2014-08-18	2,164	2,206	2,151	2,163	115,200	1,081.50
2014-08-15	2,124	2,135	2,101	2,124	155,900	1,062
2014-08-14	2,171	2,176	2,107	2,124	187,200	1,062
2014-08-13	2,272	2,300	2,167	2,184	276,900	1,092
2014-08-12	2,344	2,400	2,305	2,318	177,000	1,159
2014-08-11	2,475	2,475	2,275	2,340	249,400	1,170
2014-08-08	2,811	2,811	2,725	2,775	54,400	1,387.50
2014-08-07	2,820	2,879	2,795	2,826	50,500	1,413
2014-08-06	2,835	2,835	2,771	2,803	43,200	1,401.50
2014-08-05	2,910	2,951	2,822	2,822	47,600	1,411
2014-08-04	2,800	2,904	2,800	2,891	46,000	1,445.50
2014-08-01	2,773	2,807	2,750	2,791	40,300	1,395.50
2014-07-31	2,810	2,845	2,810	2,811	20,800	1,405.50
2014-07-30	2,805	2,873	2,802	2,808	35,700	1,404
2014-07-29	2,819	2,852	2,817	2,817	36,100	1,408.50
2014-07-28	2,919	2,920	2,840	2,850	48,000	1,425
2014-07-25	2,953	2,953	2,868	2,906	85,100	1,453
2014-07-24	2,826	3,065	2,800	2,953	336,700	1,476.50
2014-07-23	2,716	2,727	2,651	2,676	24,300	1,338
2014-07-22	2,645	2,696	2,642	2,689	32,300	1,344.50
2014-07-18	2,576	2,611	2,564	2,609	30,300	1,304.50
2014-07-17	2,607	2,659	2,584	2,626	41,500	1,313
2014-07-16	2,617	2,621	2,579	2,581	13,500	1,290.50
2014-07-15	2,613	2,641	2,603	2,615	33,600	1,307.50
2014-07-14	2,530	2,585	2,530	2,583	20,400	1,291.50
2014-07-11	2,500	2,537	2,494	2,514	21,400	1,257
2014-07-10	2,550	2,561	2,530	2,537	23,900	1,268.50
2014-07-09	2,555	2,583	2,526	2,559	26,600	1,279.50
2014-07-08	2,625	2,630	2,581	2,601	23,500	1,300.50
2014-07-07	2,682	2,686	2,631	2,632	27,600	1,316
2014-07-04	2,645	2,666	2,641	2,651	55,000	1,325.50
2014-07-03	2,605	2,648	2,600	2,621	49,800	1,310.50
2014-07-02	2,601	2,640	2,565	2,605	74,700	1,302.50
2014-07-01	2,464	2,574	2,464	2,548	52,900	1,274
2014-06-30	2,399	2,467	2,399	2,452	58,500	1,226
2014-06-27	2,473	2,484	2,393	2,410	64,900	1,205
2014-06-26	2,520	2,520	2,476	2,498	41,700	1,249
2014-06-25	2,552	2,552	2,475	2,495	64,300	1,247.50
2014-06-24	2,549	2,594	2,549	2,569	14,500	1,284.50
2014-06-23	2,539	2,625	2,539	2,599	48,300	1,299.50
2014-06-20	2,600	2,634	2,545	2,553	55,200	1,276.50
2014-06-19	2,634	2,634	2,576	2,600	62,500	1,300
2014-06-18	2,513	2,644	2,513	2,634	129,500	1,317
2014-06-17	2,494	2,513	2,470	2,489	39,200	1,244.50
2014-06-16	2,511	2,523	2,438	2,467	44,100	1,233.50
2014-06-13	2,390	2,507	2,390	2,499	69,400	1,249.50
2014-06-12	2,447	2,460	2,390	2,430	46,600	1,215
2014-06-11	2,360	2,457	2,357	2,447	70,800	1,223.50
2014-06-10	2,440	2,450	2,365	2,380	74,500	1,190
2014-06-09	2,469	2,516	2,440	2,448	67,500	1,224
2014-06-06	2,549	2,572	2,505	2,519	53,400	1,259.50
2014-06-05	2,559	2,561	2,470	2,501	72,400	1,250.50
2014-06-04	2,473	2,580	2,472	2,561	111,000	1,280.50
2014-06-03	2,474	2,541	2,473	2,493	111,900	1,246.50
2014-06-02	2,350	2,480	2,350	2,432	104,200	1,216
2014-05-30	2,379	2,417	2,327	2,394	148,600	1,197
2014-05-29	2,200	2,359	2,200	2,348	130,400	1,174
2014-05-28	2,125	2,198	2,113	2,171	75,500	1,085.50
2014-05-27	2,118	2,127	2,086	2,104	21,200	1,052
2014-05-26	2,100	2,137	2,090	2,117	36,200	1,058.50
2014-05-23	2,035	2,086	2,030	2,076	39,600	1,038
2014-05-22	2,003	2,031	1,953	2,002	28,500	1,001
2014-05-21	1,930	1,989	1,924	1,983	21,400	991.50
2014-05-20	1,923	1,987	1,923	1,953	28,500	976.50
2014-05-19	1,988	2,010	1,913	1,916	84,800	958
2014-05-16	2,055	2,056	1,965	1,976	65,500	988
2014-05-15	2,078	2,094	2,053	2,058	24,100	1,029
2014-05-14	2,102	2,118	2,050	2,094	60,000	1,047
2014-05-13	2,207	2,220	2,072	2,120	118,100	1,060
2014-05-12	1,948	1,998	1,903	1,927	50,300	963.50
2014-05-09	1,903	1,944	1,875	1,930	16,900	965
2014-05-08	1,875	1,916	1,875	1,906	15,100	953
2014-05-07	1,888	1,914	1,858	1,891	32,500	945.50
2014-05-02	1,925	1,928	1,872	1,928	24,000	964
2014-05-01	1,871	1,910	1,866	1,905	31,700	952.50
2014-04-30	1,900	1,915	1,845	1,871	28,400	935.50
2014-04-28	1,894	1,904	1,854	1,878	29,300	939
2014-04-25	1,938	1,943	1,890	1,933	10,900	966.50
2014-04-24	1,938	1,938	1,908	1,924	11,300	962
2014-04-23	1,957	1,968	1,861	1,938	34,000	969
2014-04-22	1,972	1,972	1,906	1,909	14,300	954.50
2014-04-21	1,940	1,983	1,931	1,971	13,400	985.50
2014-04-18	1,910	1,975	1,910	1,958	18,000	979
2014-04-17	1,950	1,966	1,899	1,903	43,400	951.50
2014-04-16	1,924	1,958	1,896	1,958	20,800	979
2014-04-15	1,891	1,919	1,884	1,915	20,000	957.50
2014-04-14	1,860	1,913	1,851	1,890	19,900	945
2014-04-11	1,905	1,910	1,864	1,900	25,100	950
2014-04-10	1,988	1,993	1,905	1,917	24,700	958.50
2014-04-09	1,935	1,966	1,921	1,949	36,200	974.50
2014-04-08	2,026	2,038	1,971	1,971	46,300	985.50
2014-04-07	2,083	2,116	2,059	2,069	17,400	1,034.50
2014-04-04	2,148	2,148	2,122	2,133	20,900	1,066.50
2014-04-03	2,123	2,146	2,089	2,137	48,800	1,068.50
2014-04-02	2,130	2,145	2,095	2,123	66,200	1,061.50
2014-04-01	2,136	2,150	2,086	2,115	99,300	1,057.50
2014-03-31	2,062	2,120	2,047	2,112	111,000	1,056
2014-03-28	2,000	2,030	1,962	2,008	39,100	1,004
2014-03-27	1,995	2,040	1,951	2,035	25,600	1,017.50
2014-03-26	2,068	2,068	1,993	2,005	37,800	1,002.50
2014-03-25	2,089	2,102	2,040	2,048	36,200	1,024
2014-03-24	2,011	2,150	1,993	2,111	56,600	1,055.50
2014-03-20	2,034	2,068	1,978	1,991	48,300	995.50
2014-03-19	2,018	2,074	1,999	2,031	72,500	1,015.50
2014-03-18	1,950	1,997	1,913	1,984	45,800	992
2014-03-17	1,931	1,939	1,867	1,879	30,100	939.50
2014-03-14	1,980	1,983	1,926	1,948	76,100	974
2014-03-13	1,964	2,018	1,947	2,001	67,800	1,000.50
2014-03-12	1,924	1,971	1,910	1,945	69,900	972.50
2014-03-11	1,915	1,958	1,915	1,929	48,000	964.50
2014-03-10	1,967	1,968	1,870	1,877	50,300	938.50
2014-03-07	1,961	1,982	1,954	1,964	17,200	982
2014-03-06	1,978	1,978	1,939	1,961	16,600	980.50
2014-03-05	2,007	2,028	1,961	1,997	46,200	998.50
2014-03-04	1,896	1,974	1,869	1,967	35,000	983.50
2014-03-03	1,896	1,909	1,850	1,898	40,200	949
2014-02-28	1,877	1,967	1,877	1,936	63,700	968
2014-02-27	1,903	1,918	1,850	1,889	18,100	944.50
2014-02-26	1,936	1,936	1,899	1,908	17,500	954
2014-02-25	1,916	1,947	1,904	1,940	17,600	970
2014-02-24	1,901	1,926	1,866	1,891	23,500	945.50
2014-02-21	1,879	1,922	1,851	1,905	25,100	952.50
2014-02-20	1,899	1,932	1,857	1,881	43,600	940.50
2014-02-19	1,926	1,926	1,892	1,901	28,600	950.50
2014-02-18	1,888	1,922	1,843	1,906	50,900	953
2014-02-17	1,881	1,894	1,850	1,876	26,600	938
2014-02-14	1,919	1,942	1,871	1,900	34,200	950
2014-02-13	1,950	2,001	1,880	1,937	100,100	968.50
2014-02-12	1,980	2,037	1,956	1,983	81,900	991.50
2014-02-10	1,960	1,980	1,913	1,944	39,000	972
2014-02-07	1,835	1,906	1,830	1,889	33,100	944.50
2014-02-06	1,794	1,855	1,794	1,815	23,600	907.50
2014-02-05	1,800	1,851	1,769	1,791	47,400	895.50
2014-02-04	1,750	1,800	1,745	1,751	100,100	875.50
2014-02-03	1,955	1,999	1,862	1,866	56,700	933
2014-01-31	2,000	2,099	1,960	1,995	52,900	997.50
2014-01-30	2,025	2,043	1,950	1,981	82,000	990.50
2014-01-29	2,068	2,099	2,044	2,099	26,700	1,049.50
2014-01-28	2,015	2,089	2,015	2,029	42,200	1,014.50
2014-01-27	2,080	2,080	2,015	2,015	46,900	1,007.50
2014-01-24	2,125	2,155	2,100	2,130	41,400	1,065
2014-01-23	2,206	2,235	2,156	2,162	47,600	1,081
2014-01-22	2,231	2,273	2,195	2,223	67,900	1,111.50
2014-01-21	2,290	2,368	2,217	2,321	125,600	1,160.50
2014-01-20	2,200	2,314	2,198	2,297	109,900	1,148.50
2014-01-17	2,120	2,167	2,108	2,147	81,400	1,073.50
2014-01-16	2,120	2,140	2,080	2,090	33,500	1,045
2014-01-15	2,066	2,092	2,050	2,089	36,100	1,044.50
2014-01-14	2,100	2,100	2,000	2,038	47,600	1,019
2014-01-10	2,087	2,115	2,056	2,112	51,300	1,056
2014-01-09	2,078	2,083	2,056	2,083	38,200	1,041.50
2014-01-08	2,092	2,092	2,029	2,078	61,000	1,039
2014-01-07	2,071	2,099	2,062	2,082	65,400	1,041
2014-01-06	2,090	2,097	2,030	2,061	51,600	1,030.50

分割・併合履歴： [2014-09-26]1株→2株 [2013-03-27]1株→100株 [1992-03-26]1株→1.2株

6409 (株)キトー の時系列データ [2014年度]

6409 (株)キトーの時系列データ [2014年度]